Bhilwara Spinner

Bhilwara Spinners Ltd Historical Data

NSEBSE

₹112.85

(2.59%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	112.65	123.05	109.05	119.75	33	2,35,349	1,698
29-Jan-2026	118.95	118.95	113.05	116.6	11	42,245	271
30-Jan-2026	116.6	119	116.6	119	5	17,726	150
01-Feb-2026	123	123	118	118.65	28	3,03,656	1,627
02-Feb-2026	118.65	119.2	113.35	113.65	15	1,09,795	856
03-Feb-2026	121.85	121.85	114.65	119.8	15	1,31,845	944
04-Feb-2026	116	116	112	113.05	38	7,67,675	6,471
05-Feb-2026	120	120	108.5	110.3	39	13,12,422	11,201
06-Feb-2026	114	114	109	109.15	25	1,24,760	690
09-Feb-2026	113.4	118.9	113.4	118.7	31	2,36,444	1,677
10-Feb-2026	121	121	118.45	119	8	18,764	120
11-Feb-2026	121	121	115	118.9	13	1,61,050	1,302
12-Feb-2026	121.75	121.75	112	112.45	15	53,115	270
13-Feb-2026	116.9	116.9	111.05	111.9	23	44,668	371
16-Feb-2026	112	117.65	111.85	117.65	22	7,84,811	6,777
17-Feb-2026	119.65	119.65	112.3	112.5	7	14,122	63
18-Feb-2026	112.05	118	112.05	116.95	9	28,742	249
19-Feb-2026	118	118	111.5	112.4	14	71,263	502
20-Feb-2026	115	115	110	110	22	15,62,802	14,011
23-Feb-2026	114	114	105	107.3	26	9,67,483	8,602
24-Feb-2026	111.8	117.55	105	114.8	25	8,68,843	8,211
25-Feb-2026	117.8	117.8	108.05	111.7	18	16,92,901	15,607
26-Feb-2026	116.7	116.7	105.4	110	31	5,64,413	5,109

Bhilwara Spinner: Related NEWS

No Record Found

Invest wise with Expert advice